Julius Baer Gruppe AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	44.880	45.270	44.430	44.870	37.104	401,933
2022-09-23	46.580	46.740	44.920	45.110	37.302	534,123
2022-09-22	47.180	47.830	46.740	46.780	38.683	571,376
2022-09-21	47.800	48.100	47.290	48.060	39.741	357,024
2022-09-20	48.760	49.280	48.070	48.080	39.758	479,928
2022-09-19	48.430	48.860	47.200	48.540	40.138	337,631
2022-09-16	48.270	48.690	47.800	48.420	40.039	1,121,354
2022-09-15	48.390	49.020	48.120	48.570	40.163	417,238
2022-09-14	48.140	48.580	47.790	48.330	39.965	331,944
2022-09-13	49.780	49.900	48.400	48.400	40.023	420,603
2022-09-12	48.810	49.950	48.810	49.520	40.949	344,616
2022-09-09	48.210	49.230	48.090	48.690	40.262	438,309
2022-09-08	47.530	48.270	47.140	48.040	39.725	555,752
2022-09-07	46.980	47.400	46.840	47.320	39.130	318,359
2022-09-06	47.430	48.310	46.980	47.200	39.030	271,322
2022-09-05	47.000	47.480	46.880	47.250	39.072	303,504
2022-09-02	46.730	48.570	46.410	48.380	40.006	447,686
2022-09-01	47.040	47.410	46.410	46.450	38.410	491,605
2022-08-31	47.620	48.100	47.270	47.450	39.237	769,795
2022-08-30	47.810	48.740	47.350	47.350	39.154	387,456
2022-08-29	47.320	47.870	46.970	47.690	39.435	245,878
2022-08-26	48.430	48.740	47.530	47.530	39.303	334,217
2022-08-25	48.000	48.530	47.880	48.280	39.923	259,733
2022-08-24	47.840	47.980	47.290	47.710	39.452	292,280
2022-08-23	47.510	48.470	47.370	47.920	39.626	268,756
2022-08-22	48.000	48.200	47.420	47.800	39.526	453,766
2022-08-19	48.950	49.030	48.140	48.270	39.915	421,597
2022-08-18	48.950	49.250	48.470	48.920	40.453	474,986
2022-08-17	51.260	51.540	48.990	48.990	40.510	565,781
2022-08-16	51.260	51.500	51.000	51.080	42.239	308,267
2022-08-15	51.700	51.700	50.900	51.120	42.272	274,295
2022-08-12	51.640	52.380	51.580	51.640	42.702	346,170
2022-08-11	51.320	51.940	51.160	51.540	42.619	552,824
2022-08-10	49.590	51.200	49.280	51.200	42.338	400,891
2022-08-09	50.100	50.420	49.750	49.820	41.197	371,346
2022-08-08	50.460	50.780	50.180	50.180	41.494	343,350
2022-08-05	50.740	51.340	50.240	50.240	41.544	422,085
2022-08-04	50.000	51.000	49.930	51.000	42.173	595,029
2022-08-03	48.810	49.930	48.750	49.930	41.288	452,533
2022-08-02	48.600	49.410	48.170	49.030	40.544	602,031
2022-07-29	48.620	49.250	48.400	49.000	40.519	487,530
2022-07-28	47.740	48.970	47.680	48.010	39.700	420,198
2022-07-27	47.000	48.210	46.840	47.620	39.378	474,016
2022-07-26	47.000	47.990	46.720	47.770	39.502	945,497
2022-07-25	43.500	47.250	43.100	46.340	38.319	725,128
2022-07-22	45.660	45.730	44.840	45.350	37.501	447,836
2022-07-21	44.510	45.680	44.050	45.340	37.492	404,609
2022-07-20	45.090	45.420	44.150	44.680	36.946	325,516
2022-07-19	43.450	45.210	43.450	44.850	37.087	362,007
2022-07-18	44.030	44.760	44.000	44.290	36.624	451,741
2022-07-15	42.880	43.220	42.390	43.060	35.607	388,404
2022-07-14	43.770	43.810	42.270	42.570	35.202	385,618
2022-07-13	44.000	44.200	42.970	43.540	36.004	507,989
2022-07-12	42.990	44.580	42.870	44.460	36.765	353,935
2022-07-11	43.240	44.150	42.780	43.310	35.814	280,838
2022-07-08	43.090	44.400	42.930	44.190	36.541	438,405
2022-07-07	42.510	43.250	42.260	43.090	35.632	559,655
2022-07-06	42.640	43.070	41.400	42.110	34.821	572,951
2022-07-05	44.430	44.900	42.270	42.590	35.218	617,972
2022-07-04	44.510	44.630	43.940	44.250	36.591	230,018

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	2.6000 CHF
2025-04-14	2.6000 CHF
2024-04-15	2.6000 CHF
2023-04-17	2.6000 CHF
2022-04-14	1.1000 CHF
2021-04-16	1.1100 CHF
2020-11-04	0.3750 CHF
2020-05-20	0.3750 CHF
2019-04-12	1.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.